(Login BolsaPT & Canal Forex) |
|
Gilead Sciences - [Ticker: GILD] | | Última Trade | 71,550 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.39 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 74,800 x 800 - 74,820 x 1.000 | EPS | 0,00 | Abertura | 72,740 | PER | 0,00% | Máximo | 72,900 | Pagamento Dividendo | | Mínimo | 71,520 | Data Ex-Dividendo | | Fecho Anterior | 71,940 | Yield | | Volume | 2.159.096 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para GILD de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-11 | 00:00:00 | 37,36 | 37,52 | 36,81 | 36,96 | 3.929.000 | 2005-04-12 | 00:00:00 | 36,78 | 37,64 | 36,32 | 37,63 | 6.674.600 | 2005-04-13 | 00:00:00 | 37,68 | 37,97 | 36,94 | 36,97 | 5.670.000 | 2005-04-14 | 00:00:00 | 37,23 | 37,24 | 36,12 | 36,36 | 8.912.800 | 2005-04-15 | 00:00:00 | 35,90 | 36,49 | 35,17 | 35,33 | 11.472.800 | 2005-04-18 | 00:00:00 | 35,36 | 35,99 | 34,80 | 35,20 | 7.779.400 | 2005-04-19 | 00:00:00 | 35,60 | 36,60 | 35,31 | 36,19 | 10.082.800 | 2005-04-20 | 00:00:00 | 36,95 | 38,28 | 36,95 | 37,12 | 20.180.400 | 2005-04-21 | 00:00:00 | 37,56 | 38,73 | 37,49 | 38,72 | 10.475.200 | 2005-04-22 | 00:00:00 | 38,10 | 40,09 | 38,10 | 39,55 | 12.605.200 | 2005-04-25 | 00:00:00 | 39,58 | 39,90 | 38,86 | 39,31 | 8.708.200 | 2005-04-26 | 00:00:00 | 39,44 | 39,71 | 39,00 | 39,30 | 7.937.200 | 2005-04-27 | 00:00:00 | 37,55 | 37,71 | 36,19 | 36,88 | 22.181.600 | 2005-04-28 | 00:00:00 | 36,60 | 37,27 | 36,48 | 36,74 | 9.653.000 | 2005-04-29 | 00:00:00 | 36,92 | 37,39 | 36,10 | 37,11 | 7.510.200 | 2005-05-02 | 00:00:00 | 37,26 | 37,80 | 37,10 | 37,80 | 6.210.000 | 2005-05-03 | 00:00:00 | 37,42 | 39,03 | 37,42 | 38,84 | 11.655.800 | 2005-05-04 | 00:00:00 | 38,55 | 39,59 | 38,47 | 39,07 | 9.107.400 | 2005-05-05 | 00:00:00 | 38,87 | 39,11 | 38,31 | 38,61 | 8.623.200 | 2005-05-06 | 00:00:00 | 38,91 | 38,91 | 38,10 | 38,72 | 9.333.400 | 2005-05-09 | 00:00:00 | 38,63 | 38,88 | 37,87 | 38,87 | 7.536.800 | 2005-05-10 | 00:00:00 | 38,43 | 39,10 | 38,43 | 38,65 | 4.525.200 | 2005-05-11 | 00:00:00 | 38,59 | 39,40 | 38,36 | 39,39 | 4.855.600 | 2005-05-12 | 00:00:00 | 39,42 | 39,72 | 38,21 | 38,78 | 5.794.000 | 2005-05-13 | 00:00:00 | 38,70 | 39,12 | 38,51 | 38,80 | 5.960.200 | 2005-05-16 | 00:00:00 | 38,75 | 38,90 | 38,37 | 38,86 | 4.048.200 | 2005-05-17 | 00:00:00 | 38,56 | 38,92 | 38,26 | 38,90 | 5.484.800 | 2005-05-18 | 00:00:00 | 39,00 | 39,83 | 38,87 | 39,69 | 6.128.400 | 2005-05-19 | 00:00:00 | 39,80 | 40,40 | 39,50 | 40,40 | 6.275.000 | 2005-05-20 | 00:00:00 | 40,60 | 40,70 | 39,75 | 40,18 | 5.125.800 | 2005-05-23 | 00:00:00 | 40,17 | 40,85 | 39,98 | 40,75 | 4.395.800 | 2005-05-24 | 00:00:00 | 40,32 | 40,70 | 39,92 | 40,31 | 9.241.800 | 2005-05-25 | 00:00:00 | 40,31 | 40,46 | 40,10 | 40,40 | 6.235.800 | 2005-05-26 | 00:00:00 | 40,53 | 41,33 | 40,40 | 41,16 | 6.130.600 | 2005-05-27 | 00:00:00 | 40,59 | 41,30 | 40,58 | 41,01 | 3.850.200 | 2005-05-31 | 00:00:00 | 41,15 | 41,17 | 40,67 | 40,80 | 5.937.400 | 2005-06-01 | 00:00:00 | 40,99 | 41,93 | 40,86 | 41,79 | 6.200.600 | 2005-06-02 | 00:00:00 | 41,69 | 43,15 | 41,65 | 43,07 | 8.143.000 | 2005-06-03 | 00:00:00 | 42,86 | 43,07 | 41,40 | 41,43 | 7.607.000 | 2005-06-06 | 00:00:00 | 41,40 | 41,85 | 41,11 | 41,72 | 6.718.200 | 2005-06-07 | 00:00:00 | 42,06 | 43,06 | 41,97 | 42,11 | 8.493.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|